Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.65	15.79	15.58	15.79	1,183,494	+0.20(+1.26%)
May 28, 2009	15.60	15.71	15.51	15.60	566,356	+0.06(+0.40%)
May 27, 2009	15.79	15.79	15.53	15.54	120,457	-0.20(-1.27%)
May 26, 2009	15.44	15.82	15.40	15.74	69,647	+0.20(+1.29%)
May 22, 2009	15.49	15.65	15.49	15.54	55,542	-0.00(-0.02%)
May 21, 2009	15.55	15.64	15.40	15.54	65,371	-0.06(-0.36%)
May 20, 2009	15.62	15.81	15.60	15.60	79,568	+0.03(+0.19%)
May 19, 2009	15.59	15.63	15.48	15.57	639,476	+0.00(+0.02%)
May 18, 2009	15.43	15.58	15.34	15.56	119,965	+0.25(+1.62%)
May 15, 2009	15.49	15.55	15.27	15.31	92,169	-0.32(-2.03%)
May 14, 2009	15.50	15.68	15.49	15.63	248,988	+0.14(+0.93%)
May 13, 2009	15.45	15.73	15.45	15.49	270,677	-0.04(-0.24%)
May 12, 2009	15.30	15.55	15.30	15.53	164,859	+0.21(+1.35%)
May 11, 2009	15.24	15.33	15.24	15.32	137,732	-0.09(-0.57%)
May 08, 2009	15.24	15.47	15.24	15.41	75,779	+0.24(+1.61%)
May 07, 2009	15.08	15.26	14.94	15.16	141,575	+0.17(+1.16%)
May 06, 2009	15.07	15.33	14.89	14.99	273,882	+0.04(+0.25%)
May 05, 2009	14.87	15.05	14.87	14.95	188,907	-0.06(-0.39%)
May 04, 2009	14.90	15.07	14.75	15.01	122,226	+0.35(+2.40%)
May 01, 2009	14.68	14.79	14.60	14.66	475,852	-0.10(-0.66%)
Apr 30, 2009	15.00	15.00	14.67	14.76	155,869	+0.02(+0.11%)
Apr 29, 2009	14.84	14.89	14.67	14.74	309,946	+0.03(+0.20%)
Apr 28, 2009	14.70	14.82	14.53	14.71	372,699	+0.09(+0.61%)
Apr 27, 2009	14.62	14.77	14.55	14.62	1,161,762	+0.18(+1.25%)
Apr 24, 2009	14.71	14.91	14.36	14.44	56,781	+0.04(+0.30%)
Apr 23, 2009	14.28	14.41	14.09	14.40	50,079	+0.12(+0.86%)
Apr 22, 2009	14.38	14.45	14.26	14.28	55,166	-0.24(-1.63%)
Apr 21, 2009	14.64	14.64	14.40	14.51	45,868	+0.00(+0.03%)
Apr 20, 2009	15.00	15.00	14.49	14.51	186,148	-0.35(-2.39%)
Apr 17, 2009	14.97	14.97	14.72	14.86	165,609	+0.10(+0.65%)
Apr 16, 2009	14.83	14.88	14.61	14.77	130,700	+0.08(+0.53%)
Apr 15, 2009	14.61	14.71	14.55	14.69	64,016	+0.15(+1.04%)
Apr 14, 2009	14.66	14.66	14.51	14.54	448,860	-0.16(-1.06%)
Apr 13, 2009	14.41	14.77	14.41	14.69	482,725	+0.12(+0.81%)
Apr 09, 2009	14.57	14.70	14.50	14.57	293,872	+0.06(+0.38%)
Apr 08, 2009	14.44	14.60	14.44	14.52	253,843	+0.01(+0.08%)
Apr 07, 2009	14.43	14.59	14.33	14.51	126,767	-0.04(-0.25%)
Apr 06, 2009	14.65	14.67	13.90	14.55	83,860	-0.00(-0.03%)
Apr 03, 2009	14.83	14.83	14.46	14.55	200,515	-0.24(-1.60%)
Apr 02, 2009	14.97	15.01	14.78	14.79	237,975	+0.03(+0.18%)
Apr 01, 2009	14.62	14.83	14.43	14.76	256,996	+0.04(+0.28%)
Mar 31, 2009	14.62	14.96	14.62	14.72	168,557	+0.17(+1.14%)
Mar 30, 2009	14.39	14.58	14.37	14.55	183,440	-0.30(-1.99%)
Mar 26, 2009	14.70	14.95	14.69	14.85	165,987	+0.06(+0.40%)
Mar 25, 2009	14.73	14.88	14.49	14.79	67,270	+0.19(+1.32%)
Mar 24, 2009	14.80	14.81	14.56	14.60	87,939	-0.19(-1.30%)
Mar 23, 2009	14.55	14.85	14.48	14.79	157,357	+0.53(+3.68%)
Mar 20, 2009	14.30	14.47	14.20	14.26	74,353	-0.02(-0.13%)
Mar 19, 2009	14.46	14.84	14.19	14.28	119,537	-0.27(-1.88%)
Mar 18, 2009	14.52	14.78	14.35	14.56	86,016	+0.07(+0.51%)
Mar 17, 2009	14.19	14.52	14.17	14.48	58,415	+0.26(+1.82%)
Mar 16, 2009	14.42	14.59	14.22	14.22	386,758	-0.10(-0.72%)
Mar 13, 2009	14.22	14.39	14.01	14.33	0	+0.36(+2.57%)
Mar 12, 2009	13.35	14.04	13.35	13.97	132,617	+0.55(+4.13%)
Mar 11, 2009	13.72	13.85	13.39	13.41	108,448	-0.18(-1.33%)
Mar 10, 2009	13.18	13.61	13.17	13.60	128,557	+0.47(+3.61%)
Mar 09, 2009	13.28	13.34	13.05	13.12	573,688	-0.16(-1.17%)
Mar 06, 2009	13.16	13.46	13.06	13.28	0	+0.11(+0.82%)
Mar 05, 2009	13.33	13.48	13.17	13.17	138,900	-0.34(-2.55%)
Mar 04, 2009	13.29	13.75	13.20	13.51	104,329	+0.23(+1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.